Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.90 | 24.76 | 23.71 | 23.91 | 3,280,868 | +0.54(+2.33%) |
Nov 29, 2011 | 23.48 | 23.53 | 23.26 | 23.36 | 2,973,813 | -0.02(-0.08%) |
Nov 28, 2011 | 23.82 | 24.14 | 23.09 | 23.38 | 2,769,828 | +0.18(+0.80%) |
Nov 25, 2011 | 22.59 | 23.41 | 22.59 | 23.20 | 1,710,908 | +0.55(+2.45%) |
Nov 23, 2011 | 22.95 | 23.25 | 22.64 | 22.64 | 3,474,940 | -0.48(-2.06%) |
Nov 22, 2011 | 22.95 | 23.26 | 22.58 | 23.12 | 3,138,180 | +0.17(+0.72%) |
Nov 21, 2011 | 23.39 | 23.77 | 22.91 | 22.95 | 2,955,736 | -1.11(-4.61%) |
Nov 18, 2011 | 24.12 | 24.48 | 23.96 | 24.06 | 3,859,085 | +0.11(+0.45%) |
Nov 17, 2011 | 23.31 | 24.15 | 23.31 | 23.95 | 5,451,584 | +0.56(+2.41%) |
Nov 16, 2011 | 23.39 | 23.91 | 23.32 | 23.39 | 4,352,371 | -0.15(-0.62%) |
Nov 15, 2011 | 22.82 | 23.70 | 22.50 | 23.54 | 4,133,227 | +0.61(+2.67%) |
Nov 14, 2011 | 23.08 | 23.52 | 22.82 | 22.92 | 4,099,274 | -0.20(-0.85%) |
Nov 11, 2011 | 22.64 | 23.16 | 22.30 | 23.12 | 5,006,387 | +0.51(+2.26%) |
Nov 10, 2011 | 21.87 | 22.64 | 21.59 | 22.61 | 6,214,871 | +0.94(+4.35%) |
Nov 09, 2011 | 21.40 | 22.40 | 21.33 | 21.67 | 9,996,482 | -0.23(-1.06%) |
Nov 08, 2011 | 22.10 | 22.12 | 21.00 | 21.90 | 5,753,921 | -0.22(-0.97%) |
Nov 07, 2011 | 20.72 | 22.56 | 20.72 | 22.12 | 11,005,058 | +1.06(+5.03%) |
Nov 04, 2011 | 20.96 | 21.25 | 20.71 | 21.06 | 4,684,293 | -0.18(-0.84%) |
Nov 03, 2011 | 21.48 | 21.79 | 21.09 | 21.24 | 3,454,457 | -0.01(-0.04%) |
Nov 02, 2011 | 21.69 | 21.88 | 21.16 | 21.25 | 2,137,947 | -0.13(-0.63%) |
Nov 01, 2011 | 21.07 | 21.64 | 20.63 | 21.38 | 4,055,787 | -0.30(-1.37%) |
Oct 31, 2011 | 21.71 | 21.93 | 21.48 | 21.68 | 3,488,811 | -0.24(-1.10%) |
Oct 28, 2011 | 22.76 | 22.82 | 21.52 | 21.92 | 4,867,909 | -0.90(-3.93%) |
Oct 27, 2011 | 23.73 | 24.09 | 22.73 | 22.82 | 3,819,325 | -0.48(-2.08%) |
Oct 26, 2011 | 23.40 | 23.60 | 22.93 | 23.30 | 3,583,368 | +0.14(+0.62%) |
Oct 25, 2011 | 23.65 | 23.65 | 23.13 | 23.16 | 2,247,692 | -0.57(-2.38%) |
Oct 24, 2011 | 23.38 | 23.78 | 23.32 | 23.72 | 2,815,592 | +0.48(+2.08%) |
Oct 21, 2011 | 23.10 | 23.41 | 23.05 | 23.24 | 1,683,741 | +0.39(+1.69%) |
Oct 20, 2011 | 22.97 | 23.12 | 22.18 | 22.85 | 2,102,788 | -0.11(-0.47%) |
Oct 19, 2011 | 23.52 | 23.73 | 22.84 | 22.96 | 3,247,364 | -0.48(-2.03%) |
Oct 18, 2011 | 24.04 | 24.13 | 23.08 | 23.43 | 5,174,742 | -0.49(-2.06%) |
Oct 17, 2011 | 24.70 | 24.77 | 23.85 | 23.93 | 3,323,040 | -0.74(-2.98%) |
Oct 14, 2011 | 24.91 | 25.06 | 24.62 | 24.66 | 2,441,337 | +0.17(+0.70%) |
Oct 13, 2011 | 24.57 | 24.72 | 24.36 | 24.49 | 2,338,623 | -0.29(-1.16%) |
Oct 12, 2011 | 24.84 | 25.53 | 24.74 | 24.78 | 2,700,583 | +0.04(+0.18%) |
Oct 11, 2011 | 24.46 | 24.84 | 23.98 | 24.74 | 2,422,567 | +0.02(+0.07%) |
Oct 10, 2011 | 23.81 | 24.83 | 23.72 | 24.72 | 2,743,669 | +1.24(+5.27%) |
Oct 07, 2011 | 22.58 | 23.84 | 22.50 | 23.48 | 4,343,400 | +1.00(+4.47%) |
Oct 06, 2011 | 22.40 | 22.68 | 22.13 | 22.48 | 3,685,203 | +0.13(+0.56%) |
Oct 05, 2011 | 22.35 | 22.54 | 21.90 | 22.35 | 3,152,397 | +0.11(+0.48%) |
Oct 04, 2011 | 20.85 | 22.32 | 20.28 | 22.24 | 5,136,292 | +1.06(+5.00%) |
Oct 03, 2011 | 22.45 | 22.86 | 21.17 | 21.18 | 5,210,438 | -1.28(-5.71%) |
Sep 30, 2011 | 23.20 | 23.29 | 22.39 | 22.47 | 6,278,641 | -1.02(-4.35%) |
Sep 29, 2011 | 24.77 | 25.11 | 23.12 | 23.49 | 3,488,811 | -0.87(-3.57%) |
Sep 28, 2011 | 25.07 | 25.38 | 24.30 | 24.36 | 3,266,225 | -0.67(-2.69%) |
Sep 27, 2011 | 25.21 | 26.20 | 24.89 | 25.03 | 4,618,448 | +0.25(+1.01%) |
Sep 26, 2011 | 24.26 | 24.90 | 23.99 | 24.78 | 4,199,624 | +0.78(+3.25%) |
Sep 23, 2011 | 23.16 | 24.26 | 22.69 | 24.00 | 4,028,539 | +1.22(+5.35%) |
Sep 22, 2011 | 22.74 | 23.03 | 22.21 | 22.78 | 4,429,092 | -0.78(-3.31%) |
Sep 21, 2011 | 24.63 | 24.89 | 23.55 | 23.56 | 3,774,336 | -0.86(-3.53%) |
Sep 20, 2011 | 24.55 | 25.44 | 24.26 | 24.42 | 4,513,003 | -0.03(-0.11%) |
Sep 19, 2011 | 23.26 | 24.74 | 22.94 | 24.45 | 4,130,641 | +0.87(+3.69%) |
Sep 16, 2011 | 23.28 | 23.67 | 23.06 | 23.58 | 2,802,196 | +0.42(+1.82%) |
Sep 15, 2011 | 23.27 | 23.36 | 22.90 | 23.16 | 3,032,478 | +0.10(+0.43%) |
Sep 14, 2011 | 22.64 | 23.45 | 22.39 | 23.06 | 2,141,727 | +0.56(+2.47%) |
Sep 13, 2011 | 21.87 | 22.68 | 21.81 | 22.50 | 2,124,992 | +0.61(+2.79%) |
Sep 12, 2011 | 21.59 | 21.93 | 21.22 | 21.89 | 2,243,525 | -0.01(-0.04%) |
Sep 09, 2011 | 22.34 | 22.48 | 21.71 | 21.90 | 1,714,652 | -0.62(-2.75%) |
Sep 08, 2011 | 22.72 | 23.40 | 22.44 | 22.52 | 2,368,519 | -0.39(-1.68%) |
Sep 07, 2011 | 21.87 | 23.06 | 21.85 | 22.91 | 4,343,462 | +1.33(+6.15%) |
Sep 06, 2011 | 21.09 | 21.83 | 20.70 | 21.58 | 3,511,521 | -0.22(-0.99%) |
Sep 02, 2011 | 22.00 | 22.00 | 21.31 | 21.79 | 3,521,913 | -0.63(-2.80%) |